Sign In
|
Register
|
About Santa Clara
|
Contact Us
Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast
|
Traffic
Bay Area News
Business
California News
Company News
Crime and Courts
Entertainment
Financial News
High School Sports
Local News
National News
Real Estate
San Jose Earthquakes
Santa Clara News
Santa Clara Sports
Sports
Team Sports
Technology
World News
Financial Markets
Online Reservations
Hilton Santa Clara
Santa Clara Marriot
Hyatt Regency
Hyatt House San Jose Airport
Embassy Suites
The Plaza Suites
Holiday Inn Express
Avatar Hotel
Madison Street Inn
Quality Inn & Suites
Santa Clara Hotels
San Jose Hotels
Vacation Packages
Rental Cars
Flights
American
Barbecue
Asian
Bakery
Chinese
Coffee Houses
Deli
Fast Food
Mexican
Pizza
Sandwiches
Sushi
Thai
Wine
Bars and Lounges
Box Office
Great America
Missions
Museums
Entertainment
Movie Show Times
TV Listings
Celebrities on TV
Nightlife
Roaring Camp Railroad
San Jose Sports
San Francisco Sports
Bike Trails
Tours
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Performing Arts
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Sales Organizations
Attractions & Entertainment
Activities
Amusement & Water Parks
Area Wineries
Auditoriums, Halls & Facilities
Bowling, Billiards & Video Games
Casinos & Gaming
Comedy Clubs
Events & Festivals
Fishing
Gardens
General Attractions
Movie Theatres
Museums
Parks and Preserves
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Business & Professional Services
Appraisers
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Credit Check & Collection Agencies
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Trade Shows, Expos & Conventions
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt Help
Escrow Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Government
City & County Government
Federal Government
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Emergency Services
Eye Care
First Aid
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Contractors
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Auto
Health
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Industrial Supplies & Services
Machine Shops
Metal
Textiles & Apparel
Radio Stations
Television Stations
Meeting & Event Planning
Event Facilities
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Shops
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Developers
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Burgers
Cajun
Chinese
Coffee Houses
Deli
Downtown San Jose Restaurants
Fast Food
Filipino
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Middle Eastern
Mongolian
Persian
Pizza
Sandwiches
Seafood
Soul Food
Sports Bars
Steaks, Chops
Sushi
Taiwanese
Thai
Vegetarian
Vietnamese
Shopping
Accessories
Antiques
Auctions
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Office Supplies & Service
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Golf Courses
Golf Equipment & Supplies
Gymnastics
Instruction
Martial Arts
Race Tracks
Recreation Facilities
Rentals
Sporting Goods
Technology
Communications
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Bus Lines & Charters
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Santa Clara Jobs
Classifieds
Tickets
Santa Clara Cars
Forums
Coupons
News Archives
Contests
Free Email
Search Hotels in Santa Clara
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Joann Inc
(NQ:
JOAN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 27, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 08, 2023
1.880
2.190
1.870
2.150
199,979
+0.28(+14.97%)
May 05, 2023
1.760
1.890
1.750
1.870
91,035
+0.10(+5.65%)
May 04, 2023
1.770
1.809
1.750
1.770
92,907
-0.02(-1.12%)
May 03, 2023
1.720
1.870
1.700
1.790
119,877
+0.11(+6.55%)
May 02, 2023
1.670
1.720
1.620
1.680
142,053
+0.02(+1.20%)
May 01, 2023
1.730
1.770
1.640
1.660
116,594
-0.07(-4.05%)
Apr 28, 2023
1.630
1.760
1.616
1.730
92,342
+0.10(+6.13%)
Apr 27, 2023
1.640
1.660
1.580
1.630
160,161
+0.01(+0.62%)
Apr 26, 2023
1.650
1.710
1.590
1.620
96,825
-0.03(-1.82%)
Apr 25, 2023
1.760
1.820
1.650
1.650
227,825
-0.15(-8.33%)
Apr 24, 2023
1.790
1.860
1.780
1.800
160,037
+0.01(+0.56%)
Apr 21, 2023
1.750
1.840
1.745
1.790
81,979
+0.00(+0.00%)
Apr 20, 2023
1.830
1.870
1.660
1.790
342,035
-0.06(-3.24%)
Apr 19, 2023
1.760
1.890
1.700
1.850
353,684
+0.11(+6.32%)
Apr 18, 2023
1.630
1.782
1.610
1.740
482,364
+0.18(+11.54%)
Apr 17, 2023
1.590
1.600
1.540
1.560
110,779
-0.01(-0.64%)
Apr 14, 2023
1.600
1.630
1.550
1.570
128,344
-0.03(-1.88%)
Apr 13, 2023
1.580
1.610
1.530
1.600
105,480
+0.06(+3.90%)
Apr 12, 2023
1.660
1.680
1.520
1.540
318,541
-0.08(-4.94%)
Apr 11, 2023
1.630
1.690
1.610
1.620
283,295
+0.01(+0.62%)
Apr 10, 2023
1.590
1.640
1.520
1.610
175,501
-0.01(-0.62%)
Apr 06, 2023
1.580
1.670
1.550
1.620
275,044
+0.06(+3.85%)
Apr 05, 2023
1.520
1.570
1.510
1.560
172,150
+0.01(+0.65%)
Apr 04, 2023
1.570
1.599
1.420
1.550
628,317
-0.04(-2.52%)
Apr 03, 2023
1.670
1.670
1.580
1.590
389,129
+0.00(+0.00%)
Mar 31, 2023
1.720
1.740
1.520
1.590
323,320
-0.10(-5.92%)
Mar 30, 2023
1.620
1.740
1.620
1.690
127,085
+0.07(+4.32%)
Mar 29, 2023
1.790
1.810
1.595
1.620
242,774
-0.18(-10.00%)
Mar 28, 2023
1.810
1.850
1.740
1.800
274,623
-0.01(-0.55%)
Mar 27, 2023
1.850
1.851
1.770
1.810
193,888
-0.02(-1.09%)
Mar 24, 2023
2.110
2.110
1.770
1.830
455,568
-0.28(-13.27%)
Mar 23, 2023
1.970
2.130
1.970
2.110
127,213
+0.14(+7.11%)
Mar 22, 2023
2.100
2.160
1.950
1.970
138,993
-0.13(-6.19%)
Mar 21, 2023
2.060
2.140
2.030
2.100
123,691
+0.08(+3.96%)
Mar 20, 2023
2.170
2.240
2.000
2.020
193,910
-0.19(-8.60%)
Mar 17, 2023
2.110
2.270
2.020
2.210
335,084
+0.10(+4.74%)
Mar 16, 2023
2.210
2.250
2.100
2.110
78,134
-0.11(-4.95%)
Mar 15, 2023
2.150
2.249
2.080
2.220
146,107
+0.05(+2.07%)
Mar 14, 2023
2.230
2.275
2.069
2.175
175,914
+0.01(+0.69%)
Mar 13, 2023
2.390
2.392
2.120
2.160
226,498
-0.25(-10.37%)
Mar 10, 2023
2.710
2.710
2.390
2.410
223,950
-0.25(-9.57%)
Mar 09, 2023
2.800
2.830
2.650
2.665
212,906
-0.13(-4.82%)
Mar 08, 2023
3.280
3.280
2.760
2.800
311,907
-0.48(-14.63%)
Mar 07, 2023
3.390
3.420
3.270
3.280
92,762
-0.12(-3.53%)
Mar 06, 2023
3.400
3.550
3.370
3.400
222,199
+0.01(+0.29%)
Mar 03, 2023
3.390
3.490
3.310
3.390
88,492
+0.04(+1.35%)
Mar 02, 2023
3.380
3.420
3.330
3.345
117,442
-0.06(-1.91%)
Mar 01, 2023
3.580
3.590
3.410
3.410
106,356
-0.22(-6.06%)
Feb 28, 2023
3.470
3.680
3.460
3.630
69,350
+0.15(+4.31%)
Feb 27, 2023
3.470
3.580
3.400
3.480
66,055
+0.07(+2.05%)
Feb 24, 2023
3.420
3.500
3.350
3.410
246,943
-0.09(-2.57%)
Feb 23, 2023
3.560
3.560
3.440
3.500
158,466
-0.02(-0.71%)
Feb 22, 2023
3.460
3.600
3.430
3.525
228,192
+0.03(+1.00%)
Feb 21, 2023
3.760
3.830
3.490
3.490
134,891
-0.32(-8.40%)
Feb 17, 2023
3.750
3.850
3.655
3.810
140,732
+0.06(+1.74%)
Feb 16, 2023
3.720
3.910
3.705
3.745
140,849
-0.10(-2.73%)
Feb 15, 2023
3.480
3.880
3.479
3.850
247,890
+0.35(+10.00%)
Feb 14, 2023
3.600
3.640
3.470
3.500
262,415
-0.14(-3.85%)
Feb 13, 2023
3.780
3.780
3.630
3.640
118,607
-0.09(-2.54%)
Feb 10, 2023
4.060
4.080
3.710
3.735
224,573
-0.27(-6.63%)
Feb 09, 2023
4.450
4.665
3.970
4.000
594,618
-0.39(-8.88%)
Feb 08, 2023
4.450
4.610
4.360
4.390
128,227
-0.05(-1.13%)
Feb 07, 2023
4.350
4.460
4.240
4.440
111,502
+0.04(+0.91%)
Feb 06, 2023
4.490
4.580
4.280
4.400
83,124
-0.06(-1.35%)
Feb 03, 2023
4.600
4.670
4.370
4.460
159,310
-0.16(-3.46%)
Feb 02, 2023
4.290
4.835
4.280
4.620
303,934
+0.38(+8.96%)
Feb 01, 2023
3.880
4.290
3.880
4.240
283,573
+0.32(+8.16%)
Jan 31, 2023
3.550
3.990
3.520
3.920
190,563
+0.38(+10.73%)
Jan 30, 2023
3.740
3.770
3.530
3.540
119,239
-0.21(-5.60%)
Jan 27, 2023
3.420
3.770
3.370
3.750
364,255
+0.32(+9.33%)
Jan 26, 2023
3.420
3.440
3.340
3.430
130,633
+0.05(+1.48%)
Jan 25, 2023
3.350
3.390
3.292
3.380
98,181
-0.01(-0.29%)
Jan 24, 2023
3.480
3.520
3.370
3.390
174,428
-0.09(-2.59%)
Jan 23, 2023
3.460
3.538
3.360
3.480
212,527
-0.02(-0.57%)
Jan 20, 2023
3.550
3.600
3.460
3.500
144,780
+0.01(+0.29%)
Jan 19, 2023
3.830
3.830
3.440
3.490
246,763
-0.31(-8.16%)
Jan 18, 2023
4.230
4.340
3.760
3.800
386,641
-0.37(-8.87%)
Jan 17, 2023
3.820
4.210
3.820
4.170
197,014
+0.30(+7.75%)
Jan 13, 2023
3.780
3.930
3.750
3.870
104,672
+0.03(+0.78%)
Jan 12, 2023
3.840
3.900
3.680
3.840
244,401
+0.04(+1.05%)
Jan 11, 2023
3.570
3.920
3.500
3.800
282,476
+0.28(+7.95%)
Jan 10, 2023
3.460
3.620
3.355
3.520
206,617
+0.09(+2.62%)
Jan 09, 2023
3.630
3.640
3.430
3.430
249,072
-0.16(-4.46%)
Jan 06, 2023
3.370
3.635
3.320
3.590
206,117
+0.17(+4.97%)
Jan 05, 2023
3.180
3.455
3.120
3.420
180,747
+0.27(+8.57%)
Jan 04, 2023
3.100
3.250
3.040
3.150
278,257
+0.11(+3.62%)
Jan 03, 2023
2.890
3.129
2.840
3.040
347,942
+0.19(+6.67%)
Dec 30, 2022
2.590
2.850
2.555
2.850
301,752
+0.26(+10.04%)
Dec 29, 2022
2.540
2.675
2.460
2.590
414,987
+0.04(+1.57%)
Dec 28, 2022
2.550
2.680
2.500
2.550
277,211
-0.04(-1.35%)
Dec 27, 2022
2.810
2.820
2.550
2.585
256,565
-0.27(-9.30%)
Dec 23, 2022
2.820
2.959
2.750
2.850
323,980
+0.01(+0.35%)
Dec 22, 2022
2.790
2.860
2.650
2.840
223,187
+0.05(+1.79%)
Dec 21, 2022
2.640
2.800
2.585
2.790
238,059
+0.17(+6.49%)
Dec 20, 2022
2.930
2.930
2.610
2.620
334,487
-0.30(-10.27%)
Dec 19, 2022
3.370
3.370
2.900
2.920
200,190
-0.41(-12.31%)
Dec 16, 2022
3.550
3.583
3.320
3.330
294,024
-0.30(-8.26%)
Dec 15, 2022
3.610
3.640
3.340
3.630
432,968
+0.00(+0.00%)
Dec 14, 2022
3.930
3.960
3.555
3.630
494,703
-0.35(-8.79%)
Dec 13, 2022
4.050
4.410
3.910
3.980
638,644
-0.41(-9.34%)
Dec 12, 2022
4.710
4.730
4.290
4.390
412,440
-0.15(-3.30%)
Dec 09, 2022
4.430
4.750
4.300
4.540
129,621
+0.07(+1.57%)
Dec 08, 2022
4.610
4.680
4.440
4.470
118,130
-0.18(-3.87%)
Dec 07, 2022
4.830
4.930
4.650
4.650
70,980
-0.14(-2.92%)
Dec 06, 2022
5.030
5.030
4.644
4.790
197,283
-0.21(-4.20%)
Dec 05, 2022
4.900
5.150
4.870
5.000
155,815
+0.07(+1.42%)
Dec 02, 2022
5.000
5.030
4.860
4.930
111,563
-0.07(-1.40%)
Dec 01, 2022
5.020
5.085
4.910
5.000
93,538
-0.03(-0.60%)
Nov 30, 2022
4.868
5.120
4.805
5.030
158,234
+0.14(+2.86%)
Nov 29, 2022
4.750
4.965
4.615
4.890
138,943
+0.10(+2.09%)
Nov 28, 2022
4.870
4.990
4.720
4.790
152,695
-0.19(-3.82%)
Nov 25, 2022
5.010
5.010
4.870
4.980
43,820
-0.01(-0.20%)
Nov 23, 2022
4.950
5.000
4.860
4.990
166,672
-0.01(-0.20%)
Nov 22, 2022
5.130
5.225
4.915
5.000
73,953
-0.05(-0.99%)
Nov 21, 2022
5.320
5.320
5.020
5.050
92,670
-0.22(-4.17%)
Nov 18, 2022
5.670
5.670
5.155
5.270
132,766
-0.25(-4.53%)
Nov 17, 2022
5.980
6.090
5.460
5.520
259,254
-0.55(-9.06%)
Nov 16, 2022
5.890
6.110
5.744
6.070
82,619
+0.17(+2.88%)
Nov 15, 2022
6.000
6.080
5.825
5.900
48,432
+0.10(+1.72%)
Nov 14, 2022
5.710
6.050
5.710
5.800
98,974
-0.03(-0.51%)
Nov 11, 2022
5.710
6.000
5.660
5.830
87,180
+0.15(+2.64%)
Nov 10, 2022
5.580
5.820
5.580
5.680
111,202
+0.32(+5.97%)
Nov 09, 2022
5.610
5.630
5.200
5.360
104,164
-0.34(-5.96%)
Nov 08, 2022
5.300
5.740
5.125
5.700
285,144
+0.45(+8.57%)
Nov 07, 2022
5.100
5.270
5.070
5.250
72,709
+0.00(+0.00%)
Nov 04, 2022
5.250
5.260
5.010
5.250
46,478
+0.08(+1.55%)
Nov 03, 2022
5.040
5.250
5.010
5.170
35,398
+0.06(+1.17%)
Nov 02, 2022
5.350
5.370
5.050
5.110
95,862
-0.20(-3.77%)
Nov 01, 2022
5.360
5.370
5.220
5.310
79,097
+0.02(+0.38%)
Oct 31, 2022
5.160
5.720
5.160
5.290
137,245
+0.09(+1.73%)
Oct 28, 2022
4.900
5.360
4.890
5.200
171,177
+0.25(+5.05%)
Oct 27, 2022
4.960
5.360
4.890
4.950
172,160
+0.00(+0.00%)
Oct 26, 2022
4.720
5.130
4.470
4.950
762,220
+0.20(+4.21%)
Oct 25, 2022
4.630
4.914
4.630
4.750
234,257
+0.15(+3.26%)
Oct 24, 2022
4.540
4.780
4.500
4.600
128,948
+0.09(+2.00%)
Oct 21, 2022
4.500
4.600
4.410
4.510
133,692
+0.03(+0.67%)
Oct 20, 2022
4.430
4.535
4.250
4.480
178,936
+0.07(+1.59%)
Oct 19, 2022
4.470
4.620
4.380
4.410
87,173
-0.12(-2.65%)
Oct 18, 2022
4.570
4.820
4.500
4.530
159,397
+0.01(+0.22%)
Oct 17, 2022
4.490
4.675
4.335
4.520
239,960
+0.05(+1.12%)
Oct 14, 2022
4.880
4.990
4.450
4.470
228,151
-0.42(-8.59%)
Oct 13, 2022
4.750
5.040
4.640
4.890
247,700
-0.04(-0.81%)
Oct 12, 2022
4.900
5.040
4.765
4.930
93,010
-0.02(-0.40%)
Oct 11, 2022
5.270
5.380
4.900
4.950
192,838
-0.37(-6.95%)
Oct 10, 2022
5.770
5.780
5.310
5.320
119,775
-0.41(-7.16%)
Oct 07, 2022
6.250
6.310
5.540
5.730
196,408
-0.54(-8.61%)
Oct 06, 2022
6.590
6.590
6.250
6.270
197,401
-0.30(-4.57%)
Oct 05, 2022
6.540
6.670
6.245
6.570
229,466
-0.16(-2.38%)
Oct 04, 2022
6.760
7.025
6.620
6.730
209,028
+0.05(+0.75%)
Oct 03, 2022
6.710
6.780
6.540
6.680
69,626
+0.06(+0.91%)
Sep 30, 2022
6.750
6.860
6.530
6.620
87,646
-0.16(-2.36%)
Sep 29, 2022
7.300
7.300
6.720
6.780
89,386
-0.55(-7.50%)
Sep 28, 2022
6.850
7.410
6.820
7.330
71,869
+0.49(+7.16%)
Sep 27, 2022
7.520
7.720
6.665
6.840
189,668
-0.54(-7.32%)
Sep 26, 2022
7.540
7.898
7.370
7.380
84,073
-0.25(-3.28%)
Sep 23, 2022
7.870
7.990
7.580
7.630
116,782
-0.42(-5.22%)
Sep 22, 2022
8.200
8.270
7.980
8.050
106,107
-0.22(-2.66%)
Sep 21, 2022
8.160
8.490
8.100
8.270
98,302
+0.18(+2.22%)
Sep 20, 2022
8.000
8.130
7.960
8.090
53,663
+0.08(+1.00%)
Sep 19, 2022
7.940
8.180
7.900
8.010
72,678
-0.01(-0.12%)
Sep 16, 2022
7.980
8.110
7.910
8.020
161,573
-0.06(-0.74%)
Sep 15, 2022
8.170
8.570
7.990
8.080
112,170
-0.15(-1.82%)
Sep 14, 2022
8.040
8.250
7.920
8.230
112,660
+0.11(+1.35%)
Sep 13, 2022
8.400
8.420
8.105
8.120
110,835
-0.49(-5.69%)
Sep 12, 2022
8.720
8.800
7.660
8.610
636,204
-0.01(-0.12%)
Sep 09, 2022
8.470
8.840
8.240
8.620
234,633
+0.13(+1.53%)
Sep 08, 2022
8.580
8.670
8.301
8.490
96,654
-0.29(-3.30%)
Sep 07, 2022
7.694
8.918
7.694
8.780
195,602
+0.96(+12.25%)
Sep 06, 2022
7.259
7.842
7.111
7.822
200,599
+0.66(+9.24%)
Sep 02, 2022
7.052
7.397
6.854
7.160
377,943
+0.11(+1.54%)
Sep 01, 2022
7.141
7.160
6.864
7.052
340,969
+0.04(+0.56%)
Aug 31, 2022
7.091
7.349
6.933
7.012
420,161
-0.84(-10.69%)
Aug 30, 2022
7.950
8.069
7.674
7.852
215,797
-0.13(-1.61%)
Aug 29, 2022
8.010
8.355
7.950
7.980
109,671
+0.03(+0.37%)
Aug 26, 2022
8.573
8.573
7.950
7.950
58,949
-0.53(-6.29%)
Aug 25, 2022
8.326
8.523
8.074
8.484
92,640
+0.31(+3.74%)
Aug 24, 2022
8.148
8.474
8.010
8.178
106,034
+0.05(+0.61%)
Aug 23, 2022
8.296
8.528
8.099
8.128
79,914
-0.18(-2.14%)
Aug 22, 2022
9.145
9.229
8.187
8.306
159,385
-0.86(-9.37%)
Aug 19, 2022
10.02
10.26
8.899
9.165
166,751
-1.06(-10.34%)
Aug 18, 2022
10.65
10.68
10.07
10.22
85,581
-0.54(-5.05%)
Aug 17, 2022
10.71
10.99
10.57
10.77
74,274
-0.10(-0.91%)
Aug 16, 2022
10.18
11.41
10.18
10.86
266,096
+0.68(+6.69%)
Aug 15, 2022
9.985
10.25
9.960
10.18
58,719
+0.06(+0.58%)
Aug 12, 2022
10.11
10.23
9.718
10.12
67,290
+0.08(+0.79%)
Aug 11, 2022
9.886
10.08
9.817
10.04
36,124
+0.18(+1.80%)
Aug 10, 2022
9.698
10.62
9.541
9.866
196,714
+0.47(+5.05%)
Aug 09, 2022
10.37
10.37
9.299
9.392
152,300
-0.95(-9.17%)
Aug 08, 2022
10.78
11.03
10.19
10.34
162,454
-0.43(-4.03%)
Aug 05, 2022
10.54
11.06
10.51
10.78
223,597
+0.19(+1.77%)
Aug 04, 2022
10.67
10.67
10.52
10.59
67,683
-0.04(-0.37%)
Aug 03, 2022
10.19
10.69
10.19
10.63
135,402
+0.38(+3.66%)
Aug 02, 2022
9.659
10.34
9.580
10.25
307,798
+0.47(+4.85%)
Aug 01, 2022
8.928
9.807
8.741
9.777
206,859
+0.85(+9.51%)
Jul 29, 2022
8.869
8.982
8.741
8.928
58,599
+0.12(+1.35%)
Jul 28, 2022
8.444
8.829
8.444
8.810
105,945
+0.30(+3.48%)
Jul 27, 2022
8.424
8.622
8.405
8.513
123,199
+0.05(+0.58%)
Jul 26, 2022
8.266
8.474
8.010
8.464
90,593
+0.06(+0.71%)
Jul 25, 2022
8.247
8.434
8.207
8.405
58,143
+0.22(+2.65%)
Jul 22, 2022
8.474
8.582
8.187
8.187
65,794
-0.26(-3.04%)
Jul 21, 2022
8.148
8.484
7.941
8.444
68,191
+0.27(+3.26%)
Jul 20, 2022
7.822
8.296
7.822
8.178
147,393
+0.30(+3.76%)
Jul 19, 2022
7.941
8.133
7.842
7.881
148,484
-0.08(-0.99%)
Jul 18, 2022
8.099
8.326
7.931
7.960
88,050
-0.02(-0.25%)
Jul 15, 2022
8.148
8.153
7.970
7.980
77,767
+0.00(+0.00%)
Jul 14, 2022
8.020
8.207
7.802
7.980
104,852
-0.11(-1.34%)
Jul 13, 2022
8.296
8.326
8.023
8.089
148,125
-0.33(-3.87%)
Jul 12, 2022
7.536
8.499
7.536
8.415
206,828
+0.77(+10.08%)
Jul 11, 2022
7.960
7.995
7.585
7.644
136,210
-0.37(-4.56%)
Jul 08, 2022
7.387
8.187
7.327
8.010
234,653
+0.52(+6.99%)
Jul 07, 2022
7.210
7.575
7.210
7.486
100,382
+0.30(+4.12%)
Jul 06, 2022
7.496
7.496
7.062
7.190
121,253
-0.30(-3.96%)
Jul 05, 2022
7.516
7.545
7.170
7.486
358,883
-0.15(-1.94%)
Jul 01, 2022
7.516
7.871
7.368
7.634
177,572
-0.02(-0.26%)
Jun 30, 2022
7.526
7.832
7.397
7.654
472,216
+0.01(+0.13%)
Jun 29, 2022
7.417
7.763
7.229
7.644
250,230
-0.40(-5.03%)
Jun 28, 2022
7.941
8.237
7.896
8.049
131,667
+0.15(+1.88%)
Jun 27, 2022
8.415
8.532
7.822
7.901
141,251
-0.58(-6.87%)
Jun 24, 2022
8.622
8.770
8.276
8.484
404,534
+0.00(+0.00%)
Jun 23, 2022
8.049
8.652
7.911
8.484
216,422
+0.58(+7.38%)
Jun 22, 2022
7.871
8.227
7.782
7.901
189,333
-0.11(-1.36%)
Jun 21, 2022
8.661
8.879
8.000
8.010
242,832
-0.58(-6.78%)
Jun 17, 2022
8.770
9.076
8.582
8.592
305,418
-0.25(-2.79%)
Jun 16, 2022
8.513
8.978
8.503
8.839
502,099
+0.05(+0.56%)
Jun 15, 2022
8.049
8.879
8.049
8.790
537,743
+0.64(+7.88%)
Jun 14, 2022
7.496
8.178
7.432
8.148
382,995
+0.57(+7.56%)
Jun 13, 2022
8.168
8.316
7.536
7.575
312,195
-0.87(-10.29%)
Jun 10, 2022
8.286
8.523
8.079
8.444
791,249
-0.02(-0.23%)
Jun 09, 2022
7.664
8.686
7.586
8.464
696,679
+0.73(+9.45%)
Jun 08, 2022
7.383
7.753
7.266
7.733
339,321
+0.27(+3.66%)
Jun 07, 2022
6.282
7.499
6.282
7.460
714,337
+1.07(+16.77%)
Jun 06, 2022
6.155
6.472
6.097
6.389
555,855
+0.19(+3.14%)
Jun 03, 2022
6.350
6.642
6.068
6.194
1,672,913
-1.50(-19.49%)
Jun 02, 2022
7.451
8.006
7.429
7.694
537,934
+0.28(+3.81%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Santa Clara Home
|
Santa Clara News
|
Santa Clara Travel
|
Santa Clara Restaurants
|
Santa Clara Nightlife
|
Things To Do
|
Santa Clara Shopping
|
Santa Clara Events
|
Santa Clara Business Listings
|
Santa Clara Real Estate
|
Santa Clara Blog
|
More
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.